77,625€
-1,62%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 78,13 | 78,38 | 77,58 | 77,90 | -1,27% | - |
| 08.04.2026 | 78,35 | 79,15 | 77,75 | 78,90 | 2,20% | 5.803,00 |
| 07.04.2026 | 78,25 | 78,80 | 75,75 | 77,20 | -1,97% | 7.879,00 |
| 02.04.2026 | 76,55 | 78,80 | 75,85 | 78,75 | 2,01% | 1.061,00 |
| 01.04.2026 | 76,55 | 78,05 | 76,50 | 77,20 | 0,19% | 4.274,00 |
| 31.03.2026 | 74,65 | 77,40 | 74,45 | 77,05 | 3,84% | 3.155,00 |
| 30.03.2026 | 74,40 | 75,25 | 73,75 | 74,20 | -0,34% | 3.197,00 |
| 27.03.2026 | 76,00 | 76,30 | 73,95 | 74,45 | -1,78% | 7.970,00 |
| 26.03.2026 | 76,10 | 77,15 | 75,65 | 75,80 | -0,79% | 7.664,00 |
| 25.03.2026 | 75,25 | 76,95 | 75,15 | 76,40 | 2,07% | 2.359,00 |
| 24.03.2026 | 76,05 | 76,75 | 74,80 | 74,85 | -2,09% | 2.548,00 |
| 23.03.2026 | 75,50 | 78,75 | 74,05 | 76,45 | -0,84% | 8.346,00 |
| 20.03.2026 | 77,05 | 78,25 | 75,70 | 77,10 | 0,00% | 6.736,00 |
| 19.03.2026 | 78,90 | 78,90 | 76,05 | 77,10 | -1,34% | 11.843,00 |
| 18.03.2026 | 81,50 | 82,70 | 78,15 | 78,15 | -3,76% | 7.771,00 |
| 17.03.2026 | 79,35 | 82,25 | 78,35 | 81,20 | 3,24% | 7.651,00 |
| 16.03.2026 | 79,75 | 81,25 | 78,50 | 78,65 | -1,44% | 9.173,00 |
| 13.03.2026 | 79,70 | 79,95 | 76,00 | 79,80 | 2,84% | 11.755,00 |
| 12.03.2026 | 77,80 | 78,85 | 76,75 | 77,60 | -0,70% | 5.615,00 |
| 11.03.2026 | 73,25 | 79,75 | 71,95 | 78,15 | 8,02% | 28.182,00 |
| 10.03.2026 | 88,00 | 90,50 | 68,35 | 72,35 | -17,36% | 71.004,00 |
| 09.03.2026 | 85,75 | 88,25 | 85,05 | 87,55 | 0,69% | 2.520,00 |
| 06.03.2026 | 87,65 | 87,90 | 85,55 | 86,95 | -0,69% | 575,00 |
| 05.03.2026 | 89,45 | 89,50 | 85,85 | 87,55 | -1,63% | 15.943,00 |
| 04.03.2026 | 87,35 | 89,25 | 85,15 | 89,00 | 2,77% | 4.126,00 |
| 03.03.2026 | 91,65 | 92,15 | 84,00 | 86,60 | -5,87% | 12.468,00 |
| 02.03.2026 | 91,60 | 94,00 | 90,80 | 92,00 | -1,13% | 9.984,00 |
| 27.02.2026 | 92,20 | 93,80 | 91,75 | 93,05 | 0,87% | 619,00 |
| 26.02.2026 | 92,80 | 93,20 | 91,60 | 92,25 | -0,75% | 621,00 |
| 25.02.2026 | 93,65 | 95,00 | 92,95 | 92,95 | -1,06% | 2.106,00 |
| 24.02.2026 | 93,40 | 94,25 | 92,55 | 93,95 | 1,24% | 7.351,00 |
| 23.02.2026 | 92,15 | 94,55 | 92,15 | 92,80 | -0,48% | 3.430,00 |
| 20.02.2026 | 93,60 | 94,00 | 92,10 | 93,25 | -0,27% | 1.139,00 |
| 19.02.2026 | 91,55 | 93,60 | 90,35 | 93,50 | 1,91% | 3.117,00 |
| 18.02.2026 | 90,05 | 91,80 | 90,05 | 91,75 | 1,89% | 680,00 |
| 17.02.2026 | 88,95 | 90,25 | 88,95 | 90,05 | 1,12% | 2.848,00 |
| 16.02.2026 | 89,90 | 90,05 | 89,05 | 89,05 | -0,17% | 9.347,00 |
| 13.02.2026 | 89,30 | 90,85 | 89,20 | 89,20 | 0,11% | 2.698,00 |
| 12.02.2026 | 92,00 | 92,35 | 89,10 | 89,10 | -2,99% | 9.525,00 |
| 11.02.2026 | 91,15 | 92,10 | 90,50 | 91,85 | 0,27% | 5.883,00 |
| 10.02.2026 | 92,00 | 94,50 | 91,60 | 91,60 | -0,92% | 5.904,00 |
| 09.02.2026 | 90,55 | 92,45 | 89,55 | 92,45 | 2,32% | 2.523,00 |
| 06.02.2026 | 89,20 | 91,35 | 88,45 | 90,35 | 0,84% | 3.339,00 |
| 05.02.2026 | 92,30 | 92,60 | 89,60 | 89,60 | -3,03% | 4.561,00 |
| 04.02.2026 | 91,40 | 93,05 | 90,85 | 92,40 | 1,09% | 13.384,00 |
| 03.02.2026 | 92,25 | 93,70 | 89,85 | 91,40 | -0,98% | 12.416,00 |
| 02.02.2026 | 94,00 | 95,10 | 92,00 | 92,30 | -4,77% | 8.185,00 |
| 30.01.2026 | 97,25 | 98,15 | 96,40 | 96,93 | -1,17% | - |
| 29.01.2026 | 97,25 | 98,10 | 96,10 | 98,08 | 1,53% | - |
| 28.01.2026 | 100,10 | 100,45 | 96,00 | 96,60 | -3,54% | - |
| 27.01.2026 | 99,75 | 100,45 | 99,30 | 100,15 | 1,03% | - |
| 26.01.2026 | 98,05 | 100,40 | 98,05 | 99,13 | -0,58% | - |
| 23.01.2026 | 102,05 | 103,05 | 99,70 | 99,70 | -3,86% | - |
| 22.01.2026 | 100,30 | 105,65 | 99,65 | 103,70 | 6,30% | - |
| 21.01.2026 | 90,13 | 97,63 | 89,78 | 97,55 | 6,67% | - |
| 20.01.2026 | 92,05 | 92,45 | 88,98 | 91,45 | -1,40% | - |
| 19.01.2026 | 91,88 | 93,55 | 91,88 | 92,75 | -1,49% | - |
| 16.01.2026 | 91,75 | 94,20 | 91,20 | 94,15 | 3,46% | 8.286,00 |
| 15.01.2026 | 93,85 | 93,95 | 90,70 | 91,00 | -2,88% | 13.181,00 |
| 14.01.2026 | 92,05 | 94,05 | 91,55 | 93,70 | 1,90% | 13.678,00 |
| 13.01.2026 | 88,35 | 92,90 | 88,00 | 91,95 | 4,97% | 18.025,00 |
| 12.01.2026 | 85,75 | 87,80 | 85,15 | 87,60 | 2,28% | 8.567,00 |
| 09.01.2026 | 85,05 | 86,20 | 84,15 | 85,65 | 1,54% | 2.969,00 |
| 08.01.2026 | 85,25 | 86,20 | 84,30 | 84,35 | -1,46% | 3.165,00 |
| 07.01.2026 | 83,55 | 86,80 | 83,20 | 85,60 | 1,90% | 4.022,00 |
| 06.01.2026 | 82,90 | 84,80 | 82,10 | 84,00 | 1,69% | 5.058,00 |
| 05.01.2026 | 84,20 | 84,20 | 81,85 | 82,60 | 0,36% | 7.637,00 |
| 02.01.2026 | 81,15 | 82,95 | 81,05 | 82,30 | 1,17% | 8.905,00 |
| 30.12.2025 | 80,95 | 81,40 | 80,50 | 81,35 | 0,25% | 2.103,00 |
| 29.12.2025 | 80,60 | 81,15 | 79,95 | 81,15 | 1,69% | 3.466,00 |
| 23.12.2025 | 78,15 | 80,15 | 78,15 | 79,80 | 0,88% | 4.383,00 |
| 22.12.2025 | 79,90 | 79,90 | 78,00 | 79,10 | -0,06% | 3.777,00 |
| 19.12.2025 | 78,40 | 79,45 | 78,10 | 79,15 | 0,89% | 42.856,00 |
| 18.12.2025 | 78,10 | 78,85 | 77,90 | 78,45 | -0,57% | 53.064,00 |
| 17.12.2025 | 78,95 | 79,85 | 78,55 | 78,90 | 0,96% | 61.248,00 |
| 16.12.2025 | 80,00 | 80,35 | 77,50 | 78,15 | -2,13% | 69.715,00 |
| 15.12.2025 | 81,30 | 81,50 | 79,80 | 79,85 | -1,48% | 90.856,00 |
| 12.12.2025 | 82,20 | 82,60 | 80,80 | 81,05 | -1,52% | 34.531,00 |
| 11.12.2025 | 82,55 | 82,90 | 81,70 | 82,30 | 1,17% | 47.803,00 |
| 10.12.2025 | 82,90 | 83,05 | 81,30 | 81,35 | -2,11% | 55.036,00 |
| 09.12.2025 | 84,20 | 84,20 | 82,35 | 83,10 | -1,07% | 49.776,00 |
| 08.12.2025 | 85,35 | 85,90 | 83,55 | 84,00 | 1,69% | 89.652,00 |
| 05.12.2025 | 83,40 | 83,80 | 81,90 | 82,60 | -0,36% | 41.471,00 |
| 04.12.2025 | 84,00 | 84,05 | 81,95 | 82,90 | -0,84% | 104.743,00 |
| 03.12.2025 | 83,35 | 84,25 | 82,35 | 83,60 | 0,84% | 55.883,00 |
| 02.12.2025 | 84,30 | 85,20 | 82,50 | 82,90 | -2,41% | 60.823,00 |
| 01.12.2025 | 88,50 | 88,50 | 84,45 | 84,95 | -4,60% | 49.956,00 |
| 28.11.2025 | 88,05 | 89,90 | 87,45 | 89,05 | 1,37% | 28.947,00 |
| 27.11.2025 | 87,35 | 88,30 | 87,35 | 87,85 | 1,21% | 12.994,00 |
| 26.11.2025 | 86,55 | 87,80 | 85,45 | 86,80 | 1,28% | 46.598,00 |
| 25.11.2025 | 84,30 | 85,80 | 83,50 | 85,70 | 1,18% | 37.664,00 |
| 24.11.2025 | 84,75 | 85,00 | 81,50 | 84,70 | 0,24% | 44.188,00 |
| 21.11.2025 | 85,20 | 86,00 | 83,35 | 84,50 | -3,04% | 65.154,00 |
| 20.11.2025 | 89,70 | 89,70 | 86,80 | 87,15 | -0,97% | 34.269,00 |
| 19.11.2025 | 88,00 | 90,25 | 88,00 | 88,00 | 0,34% | 37.202,00 |
| 18.11.2025 | 88,00 | 89,00 | 87,45 | 87,70 | -1,46% | 18.961,00 |
| 17.11.2025 | 90,35 | 90,85 | 88,00 | 89,00 | -1,06% | 29.422,00 |
| 14.11.2025 | 89,35 | 90,40 | 87,35 | 89,95 | -0,33% | 55.397,00 |
| 13.11.2025 | 94,00 | 94,15 | 89,35 | 90,25 | -7,15% | 104.617,00 |
| 12.11.2025 | 93,85 | 97,20 | 92,90 | 97,20 | 2,69% | 48.959,00 |